Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.31 | 19.31 | 19.31 | 19.31 | 163 | -0.46(-2.33%) |
Dec 30, 2004 | 19.03 | 19.77 | 19.03 | 19.77 | 978 | -0.37(-1.82%) |
Dec 29, 2004 | 18.76 | 20.14 | 18.76 | 20.14 | 870 | +0.03(+0.17%) |
Dec 28, 2004 | 18.99 | 20.22 | 18.99 | 20.10 | 2,718 | +0.38(+1.92%) |
Dec 27, 2004 | 19.78 | 19.78 | 18.80 | 19.72 | 1,087 | +0.41(+2.14%) |
Dec 23, 2004 | 19.57 | 19.57 | 19.31 | 19.31 | 3,262 | -0.36(-1.81%) |
Dec 22, 2004 | 19.77 | 19.77 | 19.67 | 19.67 | 978 | -0.24(-1.21%) |
Dec 21, 2004 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 18.40 | 20.15 | 18.40 | 19.91 | 3,697 | +0.75(+3.94%) |
Dec 17, 2004 | 19.15 | 19.17 | 19.15 | 19.15 | 870 | -0.62(-3.12%) |
Dec 16, 2004 | 19.01 | 19.77 | 18.91 | 19.77 | 7,068 | +0.74(+3.87%) |
Dec 15, 2004 | 17.85 | 19.49 | 17.85 | 19.03 | 761 | +1.18(+6.64%) |
Dec 14, 2004 | 17.85 | 17.85 | 17.85 | 17.85 | 108 | -1.23(-6.45%) |
Dec 13, 2004 | 18.85 | 19.54 | 18.79 | 19.08 | 4,350 | +1.38(+7.79%) |
Dec 10, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 17.93 | 17.93 | 17.70 | 17.70 | 1,305 | -1.06(-5.64%) |
Dec 08, 2004 | 18.85 | 18.85 | 17.93 | 18.76 | 978 | +0.29(+1.59%) |
Dec 07, 2004 | 18.62 | 18.62 | 18.46 | 18.46 | 543 | -0.49(-2.57%) |
Dec 06, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 870 | +0.00(+0.00%) |
Dec 02, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 326 | +0.93(+5.15%) |
Dec 01, 2004 | 18.20 | 18.20 | 18.02 | 18.02 | 652 | -0.37(-2.00%) |
Nov 30, 2004 | 19.99 | 19.99 | 18.39 | 18.39 | 2,392 | +0.00(+0.00%) |
Nov 29, 2004 | 18.39 | 18.39 | 18.39 | 18.39 | 652 | -0.18(-0.99%) |
Nov 26, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 18.39 | 18.57 | 18.39 | 18.57 | 1,196 | +0.69(+3.86%) |
Nov 23, 2004 | 17.88 | 17.88 | 17.88 | 17.88 | 108 | -0.28(-1.52%) |
Nov 22, 2004 | 18.02 | 18.30 | 17.79 | 18.16 | 5,872 | +0.17(+0.97%) |
Nov 19, 2004 | 18.39 | 18.39 | 17.99 | 17.99 | 1,631 | -0.31(-1.71%) |
Nov 18, 2004 | 18.39 | 18.39 | 18.30 | 18.30 | 5,872 | -0.27(-1.44%) |
Nov 17, 2004 | 18.21 | 18.56 | 18.21 | 18.56 | 1,196 | +0.50(+2.75%) |
Nov 16, 2004 | 17.93 | 18.07 | 17.93 | 18.07 | 62,859 | -0.09(-0.51%) |
Nov 15, 2004 | 17.92 | 18.16 | 17.92 | 18.16 | 6,307 | -0.21(-1.15%) |
Nov 12, 2004 | 18.37 | 18.37 | 17.65 | 18.37 | 2,827 | -0.01(-0.05%) |
Nov 11, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 435 | +0.45(+2.51%) |
Nov 10, 2004 | 17.49 | 17.93 | 17.49 | 17.93 | 761 | +0.46(+2.63%) |
Nov 09, 2004 | 18.42 | 18.59 | 17.47 | 17.47 | 3,153 | -1.02(-5.52%) |
Nov 08, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 108 | -0.59(-3.08%) |
Nov 05, 2004 | 17.88 | 19.08 | 17.88 | 19.08 | 2,936 | +1.41(+7.96%) |
Nov 04, 2004 | 17.88 | 17.88 | 17.67 | 17.67 | 1,305 | +0.57(+3.33%) |
Nov 03, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 217 | -0.62(-3.49%) |
Nov 01, 2004 | 17.56 | 17.72 | 17.56 | 17.72 | 8,917 | +0.25(+1.43%) |
Oct 29, 2004 | 17.70 | 18.05 | 17.47 | 17.47 | 1,087 | +0.51(+2.98%) |
Oct 28, 2004 | 16.84 | 17.47 | 16.84 | 16.96 | 6,416 | +0.13(+0.76%) |
Oct 27, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 108 | +0.06(+0.33%) |
Oct 26, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 16.55 | 16.78 | 16.55 | 16.78 | 5,981 | +0.14(+0.83%) |
Oct 22, 2004 | 16.65 | 16.65 | 16.64 | 16.64 | 435 | -0.19(-1.15%) |
Oct 21, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 16.55 | 16.84 | 16.55 | 16.84 | 7,177 | +0.10(+0.60%) |
Oct 18, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 2,175 | +0.13(+0.78%) |
Oct 15, 2004 | 16.55 | 16.76 | 16.55 | 16.61 | 17,944 | -0.17(-1.04%) |
Oct 14, 2004 | 16.77 | 16.78 | 16.77 | 16.78 | 326 | +0.05(+0.27%) |
Oct 13, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 16.77 | 16.77 | 16.74 | 16.74 | 761 | +0.18(+1.11%) |
Oct 08, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |